Boeing Co (NY: BA )

228.47 USD +5.83 (+2.62%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 198.50 199.43 197.39 197.75 2,225,564 +0.29(+0.15%)
Jun 29, 2017 199.62 199.76 196.45 197.46 2,428,853 -2.16(-1.08%)
Jun 28, 2017 199.50 200.95 199.30 199.62 2,096,525 +0.73(+0.37%)
Jun 27, 2017 199.80 200.92 198.89 198.89 2,295,587 -1.09(-0.55%)
Jun 26, 2017 202.77 204.39 199.94 199.98 3,077,532 -2.25(-1.11%)
Jun 23, 2017 199.26 202.35 198.68 202.23 4,310,050 +2.79(+1.40%)
Jun 22, 2017 199.25 200.41 199.18 199.44 3,339,255 +0.27(+0.14%)
Jun 21, 2017 199.58 199.71 197.56 199.17 3,150,592 +0.84(+0.42%)
Jun 20, 2017 198.75 201.24 198.33 198.33 3,077,403 -0.75(-0.38%)
Jun 19, 2017 197.88 199.47 197.00 199.08 2,725,987 +2.64(+1.34%)
Jun 16, 2017 196.01 197.95 195.81 196.44 6,939,081 +0.99(+0.51%)
Jun 15, 2017 191.43 195.55 191.37 195.45 2,894,031 +3.07(+1.60%)
Jun 14, 2017 191.05 193.38 190.82 192.38 2,210,039 +1.29(+0.68%)
Jun 13, 2017 190.05 191.56 189.35 191.09 1,882,684 +1.09(+0.57%)
Jun 12, 2017 190.30 190.53 188.05 190.00 2,730,111 -0.03(-0.02%)
Jun 09, 2017 190.00 190.99 189.25 190.03 3,344,896 +0.10(+0.05%)
Jun 08, 2017 191.07 187.70 189.93 2,340,325 +1.83(+0.97%)
Jun 07, 2017 186.85 188.54 186.39 188.10 2,383,954 +1.35(+0.72%)
Jun 06, 2017 188.41 188.86 186.68 186.75 2,724,640 -2.20(-1.16%)
Jun 05, 2017 190.07 190.74 188.81 188.95 2,522,113 -1.28(-0.67%)
Jun 02, 2017 187.82 191.70 187.65 190.23 3,034,272 +2.91(+1.55%)
Jun 01, 2017 187.41 187.91 184.53 187.32 2,870,243 -0.31(-0.17%)
May 31, 2017 187.37 188.26 186.72 187.63 5,186,677 +0.75(+0.40%)
May 30, 2017 186.76 187.42 186.19 186.88 2,231,571 +0.29(+0.16%)
May 26, 2017 186.73 187.60 186.27 186.59 1,735,778 -0.48(-0.26%)
May 25, 2017 185.63 187.42 185.59 187.07 2,363,329 +1.82(+0.98%)
May 24, 2017 183.46 185.40 183.46 185.25 2,425,330 +1.76(+0.96%)
May 23, 2017 184.00 184.46 182.86 183.49 2,123,758 -0.18(-0.10%)
May 22, 2017 183.78 185.32 182.52 183.67 2,946,000 +2.91(+1.61%)
May 19, 2017 177.73 181.42 176.77 180.76 4,038,909 +3.36(+1.89%)
May 18, 2017 178.48 178.50 175.47 177.40 3,117,918 -1.38(-0.77%)
May 17, 2017 182.70 181.52 178.68 178.78 2,535,741 -3.92(-2.15%)
May 16, 2017 182.73 183.15 182.04 182.70 2,156,022 +0.31(+0.17%)
May 15, 2017 183.30 184.11 182.28 182.39 3,364,867 -0.86(-0.47%)
May 12, 2017 183.71 183.98 182.63 183.25 3,479,223 -0.69(-0.38%)
May 11, 2017 182.90 184.33 182.17 183.94 2,883,813 +0.76(+0.41%)
May 10, 2017 185.14 185.65 178.18 183.18 7,059,416 -3.73(-2.00%)
May 09, 2017 186.11 187.21 186.05 186.91 3,003,706 +0.89(+0.48%)
May 08, 2017 185.38 186.39 185.00 186.02 1,963,569 +1.01(+0.55%)
May 05, 2017 183.16 185.07 183.16 185.01 2,636,917 +1.94(+1.06%)
May 04, 2017 183.33 184.25 182.18 183.07 2,289,326 -0.32(-0.17%)
May 03, 2017 183.45 183.75 182.25 183.39 2,983,245 -0.05(-0.03%)
May 02, 2017 182.54 183.91 182.53 183.44 1,979,787 +1.05(+0.58%)
May 01, 2017 184.23 184.49 181.80 182.39 3,516,574 -2.44(-1.32%)
Apr 28, 2017 183.42 184.93 183.02 184.83 2,181,592 +1.61(+0.88%)
Apr 27, 2017 182.59 183.76 182.59 183.22 3,129,020 +1.51(+0.83%)
Apr 26, 2017 182.31 183.00 180.11 181.71 4,471,568 -1.80(-0.98%)
Apr 25, 2017 182.53 183.84 182.53 183.51 3,734,796 +1.45(+0.80%)
Apr 24, 2017 181.75 182.46 181.61 182.06 3,141,913 +1.68(+0.93%)
Apr 21, 2017 179.42 180.93 179.42 180.38 3,146,556 +1.08(+0.60%)
Apr 20, 2017 178.74 179.82 178.35 179.30 2,335,176 +0.90(+0.50%)
Apr 19, 2017 178.47 179.90 178.16 178.40 2,124,532 +0.55(+0.31%)
Apr 18, 2017 178.59 179.97 177.12 177.85 2,957,495 -1.17(-0.65%)
Apr 17, 2017 175.84 179.08 175.65 179.02 2,450,182 +3.40(+1.94%)
Apr 13, 2017 175.74 176.88 175.56 175.62 2,024,086 -0.43(-0.24%)
Apr 12, 2017 178.25 178.25 175.94 176.05 2,922,425 -2.52(-1.41%)
Apr 11, 2017 177.50 178.60 176.96 178.57 2,265,743 +1.01(+0.57%)
Apr 10, 2017 179.00 179.97 177.48 177.56 2,308,641 -1.29(-0.72%)
Apr 07, 2017 178.39 179.09 177.26 178.85 2,806,866 +1.48(+0.83%)
Apr 06, 2017 177.56 178.22 177.12 177.37 2,343,873 +0.29(+0.16%)
Apr 05, 2017 179.00 180.18 176.89 177.08 2,566,887 -1.62(-0.91%)
Apr 04, 2017 176.88 178.79 176.76 178.70 2,326,494 +2.05(+1.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.